8919 (株)カチタス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,440 | 2,452 | 2,431 | 2,447 | 217,000 | 2,447 |
| 2025-07-11 | 2,461 | 2,484 | 2,442 | 2,447 | 230,400 | 2,447 |
| 2025-07-10 | 2,498 | 2,498 | 2,462 | 2,476 | 297,100 | 2,476 |
| 2025-07-09 | 2,482 | 2,498 | 2,467 | 2,485 | 214,500 | 2,485 |
| 2025-07-08 | 2,500 | 2,513 | 2,470 | 2,478 | 248,300 | 2,478 |
| 2025-07-07 | 2,494 | 2,500 | 2,466 | 2,476 | 176,900 | 2,476 |
| 2025-07-04 | 2,411 | 2,475 | 2,408 | 2,474 | 259,600 | 2,474 |
| 2025-07-03 | 2,449 | 2,458 | 2,398 | 2,405 | 366,000 | 2,405 |
| 2025-07-02 | 2,451 | 2,478 | 2,447 | 2,471 | 162,800 | 2,471 |
| 2025-07-01 | 2,488 | 2,501 | 2,463 | 2,467 | 190,000 | 2,467 |
| 2025-06-30 | 2,500 | 2,514 | 2,477 | 2,501 | 272,500 | 2,501 |
| 2025-06-27 | 2,491 | 2,497 | 2,465 | 2,487 | 173,100 | 2,487 |
| 2025-06-26 | 2,485 | 2,505 | 2,463 | 2,491 | 344,100 | 2,491 |
| 2025-06-25 | 2,505 | 2,516 | 2,468 | 2,485 | 227,400 | 2,485 |
| 2025-06-24 | 2,510 | 2,516 | 2,476 | 2,506 | 281,300 | 2,506 |
| 2025-06-23 | 2,454 | 2,528 | 2,454 | 2,490 | 501,700 | 2,490 |
| 2025-06-20 | 2,430 | 2,450 | 2,409 | 2,425 | 396,300 | 2,425 |
| 2025-06-19 | 2,400 | 2,448 | 2,385 | 2,442 | 359,400 | 2,442 |
| 2025-06-18 | 2,368 | 2,397 | 2,360 | 2,382 | 249,700 | 2,382 |
| 2025-06-17 | 2,335 | 2,367 | 2,322 | 2,352 | 272,700 | 2,352 |
| 2025-06-16 | 2,331 | 2,348 | 2,299 | 2,300 | 224,700 | 2,300 |
| 2025-06-13 | 2,343 | 2,350 | 2,295 | 2,308 | 304,300 | 2,308 |
| 2025-06-12 | 2,360 | 2,393 | 2,358 | 2,376 | 256,500 | 2,376 |
| 2025-06-11 | 2,372 | 2,393 | 2,343 | 2,372 | 306,500 | 2,372 |
| 2025-06-10 | 2,342 | 2,369 | 2,326 | 2,338 | 326,000 | 2,338 |
| 2025-06-09 | 2,335 | 2,358 | 2,317 | 2,342 | 212,600 | 2,342 |
| 2025-06-06 | 2,407 | 2,449 | 2,314 | 2,315 | 399,600 | 2,315 |
| 2025-06-05 | 2,265 | 2,402 | 2,259 | 2,374 | 713,200 | 2,374 |
| 2025-06-04 | 2,257 | 2,291 | 2,247 | 2,291 | 293,400 | 2,291 |
| 2025-06-03 | 2,244 | 2,280 | 2,218 | 2,268 | 229,100 | 2,268 |
| 2025-06-02 | 2,200 | 2,243 | 2,200 | 2,220 | 181,200 | 2,220 |
| 2025-05-30 | 2,175 | 2,222 | 2,160 | 2,207 | 181,700 | 2,207 |
| 2025-05-29 | 2,208 | 2,226 | 2,164 | 2,183 | 250,600 | 2,183 |
| 2025-05-28 | 2,196 | 2,229 | 2,180 | 2,208 | 262,700 | 2,208 |
| 2025-05-27 | 2,155 | 2,175 | 2,141 | 2,175 | 134,000 | 2,175 |
| 2025-05-26 | 2,130 | 2,161 | 2,116 | 2,155 | 176,000 | 2,155 |
| 2025-05-23 | 2,098 | 2,182 | 2,090 | 2,150 | 287,000 | 2,150 |
| 2025-05-22 | 2,115 | 2,176 | 2,088 | 2,088 | 204,400 | 2,088 |
| 2025-05-21 | 2,158 | 2,166 | 2,120 | 2,124 | 221,900 | 2,124 |
| 2025-05-20 | 2,104 | 2,153 | 2,086 | 2,147 | 298,600 | 2,147 |
| 2025-05-19 | 2,042 | 2,094 | 2,035 | 2,080 | 287,400 | 2,080 |
| 2025-05-16 | 2,122 | 2,135 | 2,054 | 2,080 | 298,100 | 2,080 |
| 2025-05-15 | 2,121 | 2,139 | 2,096 | 2,122 | 227,300 | 2,122 |
| 2025-05-14 | 2,172 | 2,190 | 2,124 | 2,143 | 410,800 | 2,143 |
| 2025-05-13 | 2,275 | 2,275 | 2,158 | 2,167 | 544,400 | 2,167 |
| 2025-05-12 | 2,158 | 2,380 | 2,132 | 2,323 | 664,200 | 2,323 |
| 2025-05-09 | 2,130 | 2,143 | 2,109 | 2,124 | 160,900 | 2,124 |
| 2025-05-08 | 2,090 | 2,124 | 2,090 | 2,119 | 162,300 | 2,119 |
| 2025-05-07 | 2,050 | 2,109 | 2,042 | 2,093 | 205,600 | 2,093 |
| 2025-05-02 | 2,055 | 2,060 | 2,020 | 2,048 | 125,700 | 2,048 |
| 2025-05-01 | 2,087 | 2,099 | 2,063 | 2,063 | 135,300 | 2,063 |
| 2025-04-30 | 2,069 | 2,080 | 2,043 | 2,066 | 165,800 | 2,066 |
| 2025-04-28 | 2,072 | 2,099 | 2,068 | 2,091 | 144,500 | 2,091 |
| 2025-04-25 | 2,075 | 2,091 | 2,060 | 2,062 | 108,700 | 2,062 |
| 2025-04-24 | 2,118 | 2,129 | 2,086 | 2,086 | 91,300 | 2,086 |
| 2025-04-23 | 2,120 | 2,143 | 2,109 | 2,122 | 171,500 | 2,122 |
| 2025-04-22 | 2,131 | 2,140 | 2,105 | 2,121 | 142,700 | 2,121 |
| 2025-04-21 | 2,105 | 2,132 | 2,105 | 2,126 | 188,700 | 2,126 |
| 2025-04-18 | 2,064 | 2,105 | 2,063 | 2,098 | 111,100 | 2,098 |
| 2025-04-17 | 2,000 | 2,057 | 1,997 | 2,057 | 168,200 | 2,057 |
| 2025-04-16 | 2,026 | 2,034 | 2,000 | 2,021 | 184,300 | 2,021 |
| 2025-04-15 | 2,043 | 2,064 | 2,011 | 2,011 | 139,400 | 2,011 |
| 2025-04-14 | 1,977 | 2,020 | 1,977 | 2,015 | 166,400 | 2,015 |
| 2025-04-11 | 1,985 | 2,006 | 1,948 | 2,002 | 214,100 | 2,002 |
| 2025-04-10 | 1,986 | 2,027 | 1,963 | 2,014 | 265,100 | 2,014 |
| 2025-04-09 | 1,922 | 1,957 | 1,904 | 1,946 | 309,700 | 1,946 |
| 2025-04-08 | 1,888 | 1,940 | 1,875 | 1,935 | 255,700 | 1,935 |
| 2025-04-07 | 1,797 | 1,849 | 1,732 | 1,793 | 282,600 | 1,793 |
| 2025-04-04 | 1,936 | 1,950 | 1,893 | 1,917 | 258,400 | 1,917 |
| 2025-04-03 | 1,918 | 1,954 | 1,900 | 1,931 | 194,500 | 1,931 |
| 2025-04-02 | 2,019 | 2,020 | 1,985 | 1,998 | 134,400 | 1,998 |
| 2025-04-01 | 1,986 | 2,018 | 1,978 | 1,985 | 194,800 | 1,985 |
| 2025-03-31 | 1,985 | 1,990 | 1,944 | 1,976 | 248,400 | 1,976 |
| 2025-03-28 | 2,045 | 2,060 | 2,026 | 2,035 | 132,300 | 2,035 |
| 2025-03-27 | 2,043 | 2,073 | 2,043 | 2,069 | 193,500 | 2,069 |
| 2025-03-26 | 2,044 | 2,094 | 2,044 | 2,055 | 268,600 | 2,055 |
| 2025-03-25 | 2,024 | 2,038 | 2,005 | 2,023 | 180,300 | 2,023 |
| 2025-03-24 | 2,000 | 2,006 | 1,980 | 2,002 | 138,200 | 2,002 |
| 2025-03-21 | 2,046 | 2,055 | 2,015 | 2,015 | 139,600 | 2,015 |
| 2025-03-19 | 1,964 | 2,057 | 1,964 | 2,043 | 235,500 | 2,043 |
| 2025-03-18 | 1,980 | 1,996 | 1,968 | 1,968 | 185,900 | 1,968 |
| 2025-03-17 | 1,968 | 2,006 | 1,968 | 1,979 | 153,700 | 1,979 |
| 2025-03-14 | 1,925 | 1,984 | 1,925 | 1,964 | 234,200 | 1,964 |
| 2025-03-13 | 1,958 | 1,990 | 1,952 | 1,965 | 273,100 | 1,965 |
| 2025-03-12 | 1,965 | 2,005 | 1,959 | 1,980 | 395,800 | 1,980 |
| 2025-03-11 | 1,964 | 1,999 | 1,929 | 1,993 | 378,400 | 1,993 |
| 2025-03-10 | 2,031 | 2,031 | 1,973 | 1,976 | 220,000 | 1,976 |
| 2025-03-07 | 2,045 | 2,051 | 2,029 | 2,040 | 152,300 | 2,040 |
| 2025-03-06 | 2,078 | 2,091 | 2,066 | 2,072 | 131,500 | 2,072 |
| 2025-03-05 | 2,044 | 2,074 | 2,026 | 2,066 | 166,900 | 2,066 |
| 2025-03-04 | 2,065 | 2,077 | 2,029 | 2,044 | 139,500 | 2,044 |
| 2025-03-03 | 2,036 | 2,065 | 2,029 | 2,059 | 251,400 | 2,059 |
| 2025-02-28 | 2,034 | 2,046 | 2,014 | 2,032 | 309,100 | 2,032 |
| 2025-02-27 | 2,064 | 2,067 | 2,037 | 2,047 | 128,200 | 2,047 |
| 2025-02-26 | 2,085 | 2,087 | 2,053 | 2,068 | 265,000 | 2,068 |
| 2025-02-25 | 2,050 | 2,084 | 2,021 | 2,078 | 224,900 | 2,078 |
| 2025-02-21 | 2,084 | 2,099 | 2,050 | 2,078 | 304,000 | 2,078 |
| 2025-02-20 | 2,142 | 2,165 | 2,040 | 2,060 | 499,500 | 2,060 |
| 2025-02-19 | 2,175 | 2,197 | 2,171 | 2,181 | 179,800 | 2,181 |
| 2025-02-18 | 2,126 | 2,171 | 2,120 | 2,162 | 211,900 | 2,162 |
| 2025-02-17 | 2,191 | 2,199 | 2,137 | 2,153 | 172,500 | 2,153 |
| 2025-02-14 | 2,190 | 2,200 | 2,167 | 2,182 | 253,800 | 2,182 |
| 2025-02-13 | 2,183 | 2,184 | 2,128 | 2,179 | 291,700 | 2,179 |
| 2025-02-12 | 2,222 | 2,239 | 2,169 | 2,183 | 232,000 | 2,183 |
| 2025-02-10 | 2,214 | 2,295 | 2,181 | 2,218 | 372,700 | 2,218 |
| 2025-02-07 | 2,180 | 2,192 | 2,164 | 2,164 | 271,900 | 2,164 |
| 2025-02-06 | 2,166 | 2,182 | 2,143 | 2,170 | 187,700 | 2,170 |
| 2025-02-05 | 2,141 | 2,159 | 2,112 | 2,159 | 254,500 | 2,159 |
| 2025-02-04 | 2,115 | 2,168 | 2,107 | 2,120 | 403,600 | 2,120 |
| 2025-02-03 | 2,175 | 2,175 | 2,124 | 2,145 | 331,000 | 2,145 |
| 2025-01-31 | 2,188 | 2,200 | 2,164 | 2,180 | 207,300 | 2,180 |
| 2025-01-30 | 2,197 | 2,205 | 2,176 | 2,201 | 227,200 | 2,201 |
| 2025-01-29 | 2,230 | 2,252 | 2,186 | 2,204 | 339,900 | 2,204 |
| 2025-01-28 | 2,189 | 2,244 | 2,166 | 2,227 | 420,400 | 2,227 |
| 2025-01-27 | 2,182 | 2,190 | 2,163 | 2,172 | 282,100 | 2,172 |
| 2025-01-24 | 2,174 | 2,185 | 2,155 | 2,155 | 160,900 | 2,155 |
| 2025-01-23 | 2,179 | 2,186 | 2,165 | 2,168 | 150,000 | 2,168 |
| 2025-01-22 | 2,196 | 2,201 | 2,171 | 2,182 | 218,900 | 2,182 |
| 2025-01-21 | 2,171 | 2,179 | 2,160 | 2,179 | 116,100 | 2,179 |
| 2025-01-20 | 2,171 | 2,194 | 2,159 | 2,164 | 147,700 | 2,164 |
| 2025-01-17 | 2,126 | 2,137 | 2,100 | 2,131 | 158,000 | 2,131 |
| 2025-01-16 | 2,150 | 2,155 | 2,116 | 2,123 | 178,900 | 2,123 |
| 2025-01-15 | 2,169 | 2,183 | 2,089 | 2,128 | 285,800 | 2,128 |
| 2025-01-14 | 2,173 | 2,185 | 2,145 | 2,148 | 186,500 | 2,148 |
| 2025-01-10 | 2,191 | 2,213 | 2,172 | 2,188 | 122,600 | 2,188 |
| 2025-01-09 | 2,172 | 2,195 | 2,162 | 2,179 | 186,000 | 2,179 |
| 2025-01-08 | 2,219 | 2,220 | 2,160 | 2,160 | 308,800 | 2,160 |
| 2025-01-07 | 2,217 | 2,236 | 2,197 | 2,220 | 198,400 | 2,220 |
| 2025-01-06 | 2,298 | 2,304 | 2,202 | 2,217 | 259,500 | 2,217 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株